株価チャート
株価
5/23
- 前日 (5/22)
- 1,584
- 始値
- 1,599
- 高値
- 1,606
- 安値
- 1,549
- 終値 -2.15%
- 1,550
- 出来高 -9.98%
- 2,296,800
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,560 - 株価（25日）
移動平均値 - +2.24%
1,516 - 出来高（5日）
移動平均値 - -2.77%
2,362,240
2024/12/20～2025/05/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/23 | 1,599 | 1,606 | 1,549 | 1,550 | -2.15% | 2,296,800 | 1兆3972億 | +2.24% | 28.47 | 13.99 |
| 05/22 | 1,559 | 1,588 | 1,548 | 1,584 | +1.21% | 2,551,400 | 1兆4278億 | +4.9% | 29.1 | 14.29 |
| 05/21 | 1,546 | 1,580 | 1,543 | 1,565 | +1.36% | 2,242,300 | 1兆4107億 | +4.19% | 28.75 | 14.12 |
| 05/20 | 1,548 | 1,558 | 1,534 | 1,544 | -0.9% | 2,524,100 | 1兆3917億 | +3.28% | 28.36 | 13.93 |
| 05/19 | 1,587 | 1,592 | 1,548 | 1,558 | -1.95% | 2,196,600 | 1兆4044億 | +4.63% | 28.62 | 14.06 |
| 05/16 | 1,584 | 1,594 | 1,563 | 1,589 | +1.47% | 1,943,700 | 1兆4323億 | +7.15% | 29.19 | 14.34 |
| 05/15 | 1,558 | 1,568 | 1,537 | 1,566 | -0.95% | 3,003,700 | 1兆4116億 | +6.1% | 28.76 | 14.13 |
| 05/14 | 1,632 | 1,639 | 1,570 | 1,581 | -3.18% | 3,152,800 | 1兆4251億 | +7.7% | 29.04 | 14.27 |
| 05/13 | 1,624 | 1,650 | 1,607 | 1,633 | +1.43% | 2,874,100 | 1兆4720億 | +11.54% | 30 | 14.74 |
| 05/12 | 1,637 | 1,645 | 1,601 | 1,610 | -1.65% | 3,647,300 | 1兆4512億 | +10.5% | 29.57 | 14.53 |
| 05/09 | 1,591 | 1,637 | 1,564 | 1,637 | +4.67% | 6,011,800 | 1兆4756億 | +12.9% | 30.07 | 14.77 |
| 05/08 | 1,508 | 1,564 | 1,506 | 1,564 | +2.83% | 4,281,500 | 1兆4098億 | +8.39% | 28.73 | 14.11 |
| 05/07 | 1,480 | 1,522 | 1,479 | 1,521 | +1.94% | 4,550,700 | 1兆3710億 | +5.77% | 27.94 | 13.73 |
| 05/02 | 1,440 | 1,514 | 1,440 | 1,492 | +4.78% | 5,821,300 | 1兆3449億 | +3.9% | 27.41 | 13.46 |
| 05/01 | 1,464 | 1,479 | 1,373 | 1,424 | -2.06% | 12,952,100 | 1兆2836億 | -0.9% | 26.16 | 12.85 |
| 04/30 | 1,484 | 1,486 | 1,443 | 1,454 | -2.02% | 4,877,100 | 1兆3106億 | +0.97% | 26.71 | 13.12 |
| 04/28 | 1,455 | 1,484 | 1,452 | 1,484 | +1.09% | 3,083,500 | 1兆3377億 | +2.84% | 27.26 | 13.39 |
| 04/25 | 1,442 | 1,477 | 1,438 | 1,468 | +2.16% | 2,405,100 | 1兆3232億 | +1.8% | 26.96 | 13.25 |
| 04/24 | 1,447 | 1,459 | 1,434 | 1,437 | -0.35% | 2,163,000 | 1兆2953億 | -0.35% | 26.4 | 12.97 |
| 04/23 | 1,451 | 1,458 | 1,430 | 1,442 | +0.42% | 2,324,300 | 1兆2998億 | -0.07% | 26.49 | 13.01 |
| 04/22 | 1,435 | 1,444 | 1,411 | 1,436 | -1.17% | 1,972,900 | 1兆2944億 | -0.62% | 26.38 | 12.96 |
| 04/21 | 1,453 | 1,460 | 1,428 | 1,453 | -0.14% | 1,223,300 | 1兆3097億 | +0.41% | 26.69 | 13.11 |
| 04/18 | 1,445 | 1,459 | 1,416 | 1,455 | +1.18% | 1,813,600 | 1兆3115億 | +0.48% | 26.73 | 13.13 |
| 04/17 | 1,415 | 1,444 | 1,412 | 1,438 | +1.63% | 1,697,300 | 1兆2962億 | -0.83% | 26.41 | 12.98 |
| 04/16 | 1,419 | 1,434 | 1,395 | 1,415 | +1.43% | 2,963,800 | 1兆2755億 | -2.55% | 25.99 | 12.77 |
| 04/15 | 1,396 | 1,408 | 1,384 | 1,395 | +0.07% | 2,870,400 | 1兆2574億 | -4.12% | 25.62 | 12.59 |
| 04/14 | 1,384 | 1,407 | 1,384 | 1,394 | +1.09% | 2,873,100 | 1兆2565億 | -4.46% | 25.61 | 12.58 |
| 04/11 | 1,351 | 1,390 | 1,351 | 1,379 | -1.22% | 5,362,900 | 1兆2430億 | -5.87% | 25.33 | 12.44 |
| 04/10 | 1,399 | 1,450 | 1,361 | 1,396 | -1.2% | 8,217,200 | 1兆2583億 | -5.29% | 25.64 | 12.6 |
| 04/09 | 1,400 | 1,463 | 1,397 | 1,413 | 0% | 4,350,100 | 1兆2737億 | -4.66% | 25.95 | 12.75 |
| 04/08 | 1,407 | 1,445 | 1,404 | 1,413 | +3.06% | 4,007,000 | 1兆2737億 | -5.1% | 25.95 | 12.75 |
| 04/07 | 1,461 | 1,467 | 1,371 | 1,371 | -7.24% | 4,732,300 | 1兆2358億 | -8.23% | 25.18 | 12.37 |
| 04/04 | 1,451 | 1,514 | 1,451 | 1,478 | +1.93% | 4,875,300 | 1兆3323億 | -1.6% | 27.15 | 13.34 |
| 04/03 | 1,397 | 1,460 | 1,385 | 1,450 | 0% | 3,546,900 | 1兆3070億 | -3.72% | 26.63 | 13.09 |
| 04/02 | 1,469 | 1,484 | 1,426 | 1,450 | -0.28% | 2,969,300 | 1兆3070億 | -4.1% | 26.63 | 13.09 |
| 04/01 | 1,458 | 1,463 | 1,429 | 1,454 | +1.47% | 3,242,600 | 1兆3106億 | -4.22% | 26.71 | 13.12 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,440 | 1,451 | 1,412 | 1,433 | -3.04% | 3,303,900 | 1兆2917億 | -5.91% | 28.15 | 12.93 |
| 03/28 | 1,473 | 1,501 | 1,448 | 1,478 | -2.31% | 2,270,600 | 1兆3323億 | -3.34% | 29.04 | 13.34 |
| 03/27 | 1,513 | 1,516 | 1,498 | 1,513 | +0.44% | 2,378,700 | 1兆3638億 | -1.37% | 29.72 | 13.65 |
| 03/26 | 1,526 | 1,528 | 1,489 | 1,506 | -0.55% | 2,623,800 | 1兆3578億 | -2.06% | 29.59 | 13.59 |
| 03/25 | 1,475 | 1,521 | 1,471 | 1,515 | +3.23% | 2,724,600 | 1兆3653億 | -1.84% | 29.76 | 13.67 |
| 03/24 | 1,465 | 1,491 | 1,462 | 1,467 | -0.59% | 2,409,900 | 1兆3226億 | -5.21% | 28.83 | 13.24 |
| 03/21 | 1,457 | 1,498 | 1,457 | 1,476 | +0.64% | 4,171,200 | 1兆3304億 | -5.08% | 29 | 13.32 |
| 03/19 | 1,461 | 1,498 | 1,457 | 1,467 | -1.21% | 3,087,000 | 1兆3220億 | -6.1% | 28.81 | 13.24 |
| 03/18 | 1,482 | 1,496 | 1,470 | 1,485 | +0.5% | 2,627,400 | 1兆3383億 | -5.44% | 29.17 | 13.4 |
| 03/17 | 1,514 | 1,520 | 1,477 | 1,477 | -0.87% | 2,531,400 | 1兆3317億 | -6.26% | 29.02 | 13.33 |
| 03/14 | 1,478 | 1,499 | 1,473 | 1,490 | -0.13% | 3,942,300 | 1兆3434億 | -5.97% | 29.28 | 13.45 |
| 03/13 | 1,493 | 1,519 | 1,484 | 1,492 | -0.04% | 3,745,500 | 1兆3452億 | -6.26% | 29.32 | 13.47 |
| 03/12 | 1,519 | 1,530 | 1,493 | 1,493 | -0.16% | 3,968,100 | 1兆3458億 | -6.86% | 29.33 | 13.47 |
| 03/11 | 1,445 | 1,495 | 1,443 | 1,495 | +0.63% | 4,011,000 | 1兆3479億 | -7.35% | 29.38 | 13.49 |
| 03/10 | 1,537 | 1,546 | 1,473 | 1,486 | -3.96% | 4,610,700 | 1兆3395億 | -8.44% | 29.19 | 13.41 |
| 03/07 | 1,585 | 1,593 | 1,538 | 1,547 | -3.59% | 2,425,200 | 1兆3948億 | -5.13% | 30.4 | 13.96 |
| 03/06 | 1,604 | 1,609 | 1,586 | 1,605 | +0.8% | 2,372,700 | 1兆4467億 | -1.89% | 31.53 | 14.48 |
| 03/05 | 1,577 | 1,601 | 1,577 | 1,592 | +0.55% | 2,320,200 | 1兆4353億 | -2.79% | 31.28 | 14.37 |
| 03/04 | 1,572 | 1,588 | 1,546 | 1,584 | +1.76% | 2,851,500 | 1兆4275億 | -3.49% | 31.11 | 14.29 |
| 03/03 | 1,547 | 1,560 | 1,539 | 1,556 | -0.34% | 2,168,100 | 1兆4029億 | -5.22% | 30.58 | 14.04 |
| 02/28 | 1,568 | 1,575 | 1,532 | 1,562 | -1.43% | 4,692,300 | 1兆4077億 | -5.01% | 30.68 | 14.09 |
| 02/27 | 1,584 | 1,590 | 1,569 | 1,584 | -0.23% | 1,490,400 | 1兆4281億 | -3.69% | 31.13 | 14.3 |
| 02/26 | 1,597 | 1,603 | 1,568 | 1,588 | -0.65% | 1,903,800 | 1兆4314億 | -3.52% | 31.2 | 14.33 |
| 02/25 | 1,581 | 1,605 | 1,557 | 1,598 | +0.57% | 2,520,000 | 1兆4407億 | -2.95% | 31.4 | 14.42 |
| 02/21 | 1,572 | 1,591 | 1,569 | 1,589 | +1.53% | 2,291,700 | 1兆4326億 | -3.44% | 31.22 | 14.34 |
| 02/20 | 1,606 | 1,606 | 1,562 | 1,565 | -2.59% | 1,976,700 | 1兆4110億 | -4.96% | 30.75 | 14.13 |
| 02/19 | 1,611 | 1,616 | 1,593 | 1,607 | -0.54% | 1,665,000 | 1兆4485億 | -2.55% | 31.57 | 14.5 |
| 02/18 | 1,627 | 1,632 | 1,615 | 1,616 | -0.57% | 1,383,000 | 1兆4563億 | -1.96% | 31.74 | 14.58 |
| 02/17 | 1,642 | 1,651 | 1,618 | 1,625 | -1.32% | 2,414,700 | 1兆4648億 | -1.46% | 31.92 | 14.66 |
| 02/14 | 1,656 | 1,680 | 1,639 | 1,647 | -0.48% | 2,737,800 | 1兆4843億 | -0.08% | 32.35 | 14.86 |
| 02/13 | 1,650 | 1,668 | 1,645 | 1,655 | +0.63% | 2,060,400 | 1兆4915億 | +0.47% | 32.51 | 14.93 |
| 02/12 | 1,667 | 1,691 | 1,638 | 1,644 | -0.64% | 2,887,200 | 1兆4822億 | -0.1% | 32.3 | 14.84 |
| 02/10 | 1,640 | 1,667 | 1,635 | 1,655 | +0.12% | 2,077,200 | 1兆4918億 | +0.67% | 32.51 | 14.94 |
| 02/07 | 1,703 | 1,707 | 1,645 | 1,653 | -2.54% | 2,217,600 | 1兆4900億 | +0.55% | 32.47 | 14.92 |
| 02/06 | 1,680 | 1,698 | 1,665 | 1,696 | +1.5% | 3,118,800 | 1兆5288億 | +3.16% | 33.32 | 15.31 |
| 02/05 | 1,754 | 1,765 | 1,664 | 1,671 | -5.27% | 4,712,700 | 1兆5062億 | +1.77% | 32.83 | 15.08 |
| 02/04 | 1,760 | 1,792 | 1,759 | 1,764 | -0.47% | 4,307,100 | 1兆5901億 | +7.5% | 34.66 | 15.92 |
| 02/03 | 1,687 | 1,802 | 1,664 | 1,772 | +4.13% | 7,628,100 | 1兆5976億 | +8.33% | 34.82 | 15.99 |
| 01/31 | 1,711 | 1,715 | 1,690 | 1,702 | +0.49% | 3,303,900 | 1兆5342億 | +4.42% | 33.44 | 15.36 |
| 01/30 | 1,665 | 1,700 | 1,663 | 1,694 | +1.72% | 2,231,700 | 1兆5267億 | +4.1% | 33.27 | 15.28 |
| 01/29 | 1,692 | 1,714 | 1,657 | 1,665 | -0.74% | 3,393,600 | 1兆5008億 | +2.52% | 32.71 | 15.03 |
| 01/28 | 1,663 | 1,695 | 1,655 | 1,677 | +1.64% | 2,421,600 | 1兆5119億 | +3.41% | 32.95 | 15.14 |
| 01/27 | 1,660 | 1,670 | 1,639 | 1,650 | +2.29% | 2,703,600 | 1兆4876億 | +1.87% | 32.42 | 14.89 |
| 01/24 | 1,618 | 1,632 | 1,605 | 1,613 | +0.79% | 1,809,000 | 1兆4542億 | -0.23% | 31.7 | 14.56 |
| 01/23 | 1,584 | 1,609 | 1,565 | 1,601 | -0.02% | 2,338,200 | 1兆4428億 | -0.95% | 31.45 | 14.44 |
| 01/22 | 1,593 | 1,607 | 1,585 | 1,601 | +0.59% | 2,248,500 | 1兆4431億 | -0.93% | 31.45 | 14.45 |
| 01/21 | 1,619 | 1,621 | 1,584 | 1,592 | -1.18% | 1,610,100 | 1兆4347億 | -1.51% | 31.27 | 14.36 |
| 01/20 | 1,613 | 1,615 | 1,597 | 1,611 | +0.86% | 1,442,700 | 1兆4518億 | -0.33% | 31.64 | 14.54 |
| 01/17 | 1,606 | 1,614 | 1,576 | 1,597 | -0.93% | 1,788,900 | 1兆4395億 | -1.05% | 31.37 | 14.41 |
| 01/16 | 1,618 | 1,638 | 1,610 | 1,612 | +0.42% | 2,084,700 | 1兆4530億 | -0.25% | 31.67 | 14.55 |
| 01/15 | 1,610 | 1,629 | 1,600 | 1,605 | +0.9% | 2,912,100 | 1兆4470億 | -0.84% | 31.54 | 14.49 |
| 01/14 | 1,609 | 1,613 | 1,576 | 1,591 | -1.97% | 3,274,500 | 1兆4341億 | -1.91% | 31.26 | 14.36 |
| 01/10 | 1,612 | 1,639 | 1,589 | 1,623 | +1.37% | 3,882,300 | 1兆4630億 | +0.12% | 31.89 | 14.65 |
| 01/09 | 1,628 | 1,637 | 1,568 | 1,601 | -2.22% | 3,377,700 | 1兆4431億 | -1.11% | 31.45 | 14.45 |
| 01/08 | 1,641 | 1,648 | 1,613 | 1,637 | +0.31% | 2,564,400 | 1兆4759億 | +1.19% | 32.17 | 14.78 |
| 01/07 | 1,610 | 1,638 | 1,604 | 1,632 | +2.26% | 1,816,800 | 1兆4714億 | +1.01% | 32.07 | 14.73 |
| 01/06 | 1,620 | 1,641 | 1,587 | 1,596 | -2.21% | 3,052,500 | 1兆4389億 | -1.22% | 31.36 | 14.41 |
| 2024 | ||||||||||
| 12/30 | 1,654 | 1,654 | 1,625 | 1,632 | -1.63% | 2,297,700 | 1兆4714億 | +1.01% | 32.07 | 16.36 |
| 12/27 | 1,661 | 1,676 | 1,652 | 1,659 | +0.22% | 2,541,900 | 1兆4957億 | +2.81% | 32.6 | 16.63 |
| 12/26 | 1,666 | 1,666 | 1,635 | 1,656 | +0.79% | 1,813,800 | 1兆4924億 | +2.77% | 32.53 | 16.6 |
| 12/25 | 1,648 | 1,653 | 1,629 | 1,643 | +0.12% | 1,790,100 | 1兆4807億 | +2.22% | 32.27 | 16.46 |
| 12/24 | 1,622 | 1,645 | 1,610 | 1,641 | +1.4% | 1,634,100 | 1兆4789億 | +2.29% | 32.23 | 16.44 |
| 12/23 | 1,633 | 1,636 | 1,604 | 1,618 | -0.27% | 2,224,800 | 1兆4585億 | +1.13% | 31.79 | 16.22 |
| 12/20 | 1,685 | 1,692 | 1,614 | 1,622 | +0.45% | 11,747,100 | 1兆4624億 | +1.52% | 31.87 | 16.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 47 380,999 1/28 | 25 200,000 12/20 | 382,269,123 47,189 12/11 | - | - | +37.87% 1/24 | -13.28% 5/1 |
| 2009年 3月期 | 57 460,000 4/8 | 21 56,601 3/11 | 12,369,937 1,527 4/2 | - | - | +34.51% 11/13 | -30.86% 10/28 |
| 2010年 3月期 | 72 192,499 10/28 193,600 10/27 他2件 | 28 75,599 4/16 74,500 4/7 | 29,562,556 10,948 9/3 | - | - | +27.28% 6/18 | -22.09% 11/13 |
| 2011年 3月期 | 166 1,495 3/4 1,495 3/3 | 62 167,999 4/1 | 27,504,950 10,186 7/16 | 1640億6514万 | 614億4933万 | +22.72% 12/15 | -19.49% 3/15 |
| 2012年 3月期 | 240 2,158 8/18 | 114 1,023 4/14 | 56,998,800 6,333,200 3/29 | 2368億2447万 | 1122億6665万 | +21.27% 5/24 | -18.37% 11/10 |
| 2013年 3月期 | 170 1,529 4/2 | 77 692 1/24 | 117,054,900 13,006,100 1/31 | 1677億9639万 | 759億4186万 | +38.27% 2/6 | -15.99% 10/26 |
| 2014年 3月期 | 342 3,080 11/14 | 127 1,144 4/2 | 41,980,500 4,664,500 5/7 | 3380億712万 | 1255億4550万 | +19.37% 9/24 | -13.57% 12/16 |
| 2015年 3月期 | 368 3,315 3/24 | 233 2,097 10/17 | 28,663,200 3,184,800 8/4 | 3643億623万 | 2304億5254万 | +14.45% 11/14 | -14.2% 8/4 |
| 2016年 3月期 | 521 4,690 3/29 | 319 2,869 4/30 | 15,139,800 1,682,200 2/4 | 5039億4425万 | 3152億9248万 | +18.36% 3/16 | -15.57% 9/4 |
| 2017年 3月期 | 862 2,587 2/1 | 476 4,285 4/6 | 38,134,800 4,237,200 5/31 | 8339億2565万 | 4604億2667万 | +20.43% 2/1 | -9.98% 8/4 |
| 2018年 3月期 | 1,262 3,785 11/24 | 741 2,223 4/20 | 27,125,400 9,041,800 11/24 | 1兆1795億 | 7165億8938万 | +18.41% 8/1 | -12.47% 2/13 |
| 2019年 3月期 | 1,625 4,875 7/18 | 540 1,621 2/8 | 125,532,000 41,844,000 3/19 | 1兆5192億 | 5051億7538万 | +20.1% 5/14 | -20.17% 1/4 |
| 2020年 3月期 | 893 2,678 11/14 | 384 1,151 3/17 | 124,307,100 41,435,700 9/12 | 8345億8339万 | 3587億257万 | +19.32% 4/16 | -23.42% 3/16 |
| 2021年 3月期 | 1,233 3,700 2/22 | 432 1,295 4/2 | 27,335,700 9,111,900 8/3 | 1兆1530億 | 4035億7934万 | +23.66% 2/1 | -12.81% 11/18 |
| 2022年 3月期 | 1,477 4,430 9/27 | 898 2,694 1/27 | 14,750,100 4,916,700 10/29 | 1兆3805億 | 8395億6970万 | +13.38% 8/16 | -16.75% 1/27 |
| 2023年 3月期 | 1,182 3,545 4/5 | 756 2,268 6/17 | 15,471,300 5,157,100 4/28 | 1兆1047億 | 7068億923万 | +15.03% 8/3 | -16.85% 5/12 |
| 2024年 3月期 | 1,349 4,048 3/22 | 864 2,593 8/7 | 60,867,900 20,289,300 3/29 | 1兆2163億 | 8080億9363万 | +12.22% 3/21 | -10.07% 4/19 |
| 最新 | 1,550 2025/5/23 | 2,296,800 | 1兆3972億 | +2.24% 1,516 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 34%（1.34倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -55%（0.45倍）
- 2013/12/30 vs 2012/12/28
- 226%（3.26倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/05/23 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
21円（2009/03/11） - 7295%（73.95倍）
1,550円（5/23）